PBR
2015/08/06～2016/01/05
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 |
| 01/05 | 3,515 | 3,515 | 3,480 | 3,485 | +0.29% | 2,300 | 348億5000万 | +1.93% | 18.96 | 1.23 |
| 01/04 | 3,445 | 3,500 | 3,445 | 3,475 | -0.57% | 1,600 | 347億5000万 | +1.79% | 18.91 | 1.23 |
| 2015 |
| 12/30 | 3,480 | 3,495 | 3,470 | 3,495 | +0.29% | 2,300 | 349億5000万 | +2.52% | 19.02 | 1.23 |
| 12/29 | 3,470 | 3,485 | 3,425 | 3,485 | +0.14% | 3,100 | 348億5000万 | +2.41% | 18.96 | 1.23 |
| 12/28 | 3,435 | 3,480 | 3,400 | 3,480 | +1.31% | 2,000 | 348億 | +2.44% | 18.94 | 1.23 |
| 12/25 | 3,365 | 3,435 | 3,360 | 3,435 | +1.48% | 3,100 | 343億5000万 | +1.27% | 18.69 | 1.21 |
| 12/24 | 3,385 | 3,400 | 3,385 | 3,385 | -0.59% | 700 | 338億5000万 | -0.09% | 18.42 | 1.2 |
| 12/22 | 3,400 | 3,405 | 3,370 | 3,405 | +0.15% | 400 | 340億5000万 | +0.59% | 18.53 | 1.2 |
| 12/21 | 3,415 | 3,415 | 3,365 | 3,400 | -0.58% | 1,100 | 340億 | +0.53% | 18.5 | 1.2 |
| 12/18 | 3,420 | 3,440 | 3,420 | 3,420 | 0% | 2,100 | 342億 | +1.21% | 18.61 | 1.21 |
| 12/17 | 3,400 | 3,420 | 3,360 | 3,420 | +2.4% | 1,900 | 342億 | +1.3% | 18.61 | 1.21 |
| 12/16 | 3,320 | 3,375 | 3,320 | 3,340 | -1.33% | 3,600 | 334億 | -0.98% | 18.18 | 1.18 |
| 12/15 | 3,420 | 3,440 | 3,385 | 3,385 | 0% | 800 | 338億5000万 | +0.39% | 18.42 | 1.2 |
| 12/14 | 3,405 | 3,405 | 3,350 | 3,385 | -1.02% | 2,100 | 338億5000万 | +0.5% | 18.42 | 1.2 |
| 12/11 | 3,405 | 3,420 | 3,400 | 3,420 | +0.29% | 700 | 342億 | +1.66% | 18.61 | 1.21 |
| 12/10 | 3,425 | 3,450 | 3,410 | 3,410 | -0.58% | 1,600 | 341億 | +1.55% | 18.56 | 1.2 |
| 12/09 | 3,430 | 3,450 | 3,425 | 3,430 | 0% | 1,000 | 343億 | +2.33% | 18.67 | 1.21 |
| 12/08 | 3,440 | 3,440 | 3,420 | 3,430 | +0.59% | 900 | 343億 | +2.57% | 18.67 | 1.21 |
| 12/07 | 3,390 | 3,410 | 3,390 | 3,410 | +0.59% | 800 | 341億 | +2.16% | 18.56 | 1.2 |
| 12/04 | 3,400 | 3,420 | 3,385 | 3,390 | -0.59% | 900 | 339億 | +1.74% | 18.45 | 1.2 |
| 12/03 | 3,415 | 3,425 | 3,410 | 3,410 | +0.29% | 500 | 341億 | +2.46% | 18.56 | 1.2 |
| 12/02 | 3,400 | 3,430 | 3,400 | 3,400 | 0% | 1,000 | 340億 | +2.35% | 18.5 | 1.2 |
| 12/01 | 3,410 | 3,420 | 3,400 | 3,400 | +0.15% | 1,500 | 340億 | +2.53% | 18.5 | 1.2 |
| 11/30 | 3,400 | 3,400 | 3,380 | 3,395 | +0.59% | 3,200 | 339億5000万 | +2.6% | 18.47 | 1.2 |
| 11/27 | 3,350 | 3,375 | 3,350 | 3,375 | +0.15% | 1,500 | 337億5000万 | +2.18% | 18.37 | 1.19 |
| 11/26 | 3,370 | 3,370 | 3,350 | 3,370 | +0.3% | 1,100 | 337億 | +2.18% | 18.34 | 1.19 |
| 11/25 | 3,355 | 3,360 | 3,335 | 3,360 | +1.05% | 1,100 | 336億 | +2.07% | 18.28 | 1.19 |
| 11/24 | 3,350 | 3,350 | 3,325 | 3,325 | -0.75% | 3,500 | 332億5000万 | +1.13% | 18.09 | 1.17 |
| 11/20 | 3,345 | 3,350 | 3,340 | 3,350 | +0.3% | 1,900 | 335億 | +1.98% | 18.23 | 1.18 |
| 11/19 | 3,335 | 3,340 | 3,330 | 3,340 | +0.15% | 1,000 | 334億 | +1.8% | 18.18 | 1.18 |
| 11/18 | 3,325 | 3,335 | 3,325 | 3,335 | +0.45% | 1,000 | 333億5000万 | +1.74% | 18.15 | 1.18 |
| 11/17 | 3,345 | 3,345 | 3,320 | 3,320 | 0% | 1,100 | 332億 | +1.41% | 18.07 | 1.17 |
| 11/16 | 3,305 | 3,320 | 3,300 | 3,320 | -0.15% | 2,100 | 332億 | +1.5% | 18.07 | 1.17 |
| 11/13 | 3,325 | 3,345 | 3,320 | 3,325 | -0.75% | 500 | 332億5000万 | +1.74% | 18.09 | 1.17 |
| 11/12 | 3,360 | 3,360 | 3,350 | 3,350 | -0.3% | 400 | 335億 | +2.54% | 18.23 | 1.18 |
| 11/11 | 3,330 | 3,360 | 3,330 | 3,360 | +1.51% | 800 | 336億 | +2.94% | 18.28 | 1.19 |
| 11/10 | 3,320 | 3,360 | 3,300 | 3,310 | +0.61% | 1,100 | 331億 | +1.56% | 18.01 | 1.17 |
| 11/09 | 3,290 | 3,305 | 3,275 | 3,290 | +0.61% | 1,900 | 329億 | +1.01% | 17.9 | 1.16 |
| 11/06 | 3,270 | 3,270 | 3,265 | 3,270 | 0% | 1,100 | 327億 | +0.4% | 17.79 | 1.16 |
| 11/05 | 3,260 | 3,270 | 3,260 | 3,270 | +0.46% | 500 | 327億 | +0.43% | 17.79 | 1.16 |
| 11/04 | 3,270 | 3,275 | 3,250 | 3,255 | +0.31% | 3,200 | 325億5000万 | +0.06% | 17.71 | 1.15 |
| 11/02 | 3,270 | 3,270 | 3,245 | 3,245 | -0.61% | 700 | 324億5000万 | -0.31% | 17.66 | 1.15 |
| 10/30 | 3,270 | 3,270 | 3,265 | 3,265 | -0.15% | 800 | 326億5000万 | +0.09% | 17.77 | 1.15 |
| 10/29 | 3,300 | 3,300 | 3,265 | 3,270 | -0.91% | 1,900 | 327億 | +0.06% | 17.79 | 1.16 |
| 10/28 | 3,260 | 3,300 | 3,260 | 3,300 | +1.38% | 800 | 330億 | +0.82% | 17.96 | 1.17 |
| 10/27 | 3,245 | 3,295 | 3,245 | 3,255 | +0.62% | 1,200 | 325億5000万 | -0.7% | 17.71 | 1.15 |
| 10/26 | 3,245 | 3,260 | 3,235 | 3,235 | +0.15% | 2,000 | 323億5000万 | -1.49% | 17.6 | 1.14 |
| 10/23 | 3,255 | 3,265 | 3,230 | 3,230 | -0.77% | 1,100 | 323億 | -1.82% | 17.58 | 1.14 |
| 10/22 | 3,235 | 3,255 | 3,235 | 3,255 | +0.46% | 600 | 325億5000万 | -1.27% | 17.71 | 1.15 |
| 10/21 | 3,235 | 3,270 | 3,220 | 3,240 | +0.15% | 1,400 | 324億 | -1.82% | 17.63 | 1.14 |
| 10/20 | 3,240 | 3,260 | 3,235 | 3,235 | -0.61% | 500 | 323億5000万 | -2.09% | 17.6 | 1.14 |
| 10/19 | 3,255 | 3,265 | 3,240 | 3,255 | +0.15% | 1,500 | 325億5000万 | -1.57% | 17.71 | 1.15 |
| 10/16 | 3,255 | 3,255 | 3,240 | 3,250 | +0.15% | 1,300 | 325億 | -1.6% | 17.69 | 1.15 |
| 10/15 | 3,255 | 3,255 | 3,240 | 3,245 | -0.31% | 1,100 | 324億5000万 | -1.7% | 17.66 | 1.15 |
| 10/14 | 3,250 | 3,280 | 3,250 | 3,255 | +0.31% | 700 | 325億5000万 | -1.57% | 17.71 | 1.15 |
| 10/13 | 3,250 | 3,250 | 3,245 | 3,245 | -0.15% | 500 | 324億5000万 | -2.08% | 17.66 | 1.15 |
| 10/09 | 3,240 | 3,250 | 3,230 | 3,250 | 0% | 300 | 325億 | -2.17% | 17.69 | 1.15 |
| 10/08 | 3,270 | 3,270 | 3,250 | 3,250 | -0.91% | 500 | 325億 | -2.49% | 17.69 | 1.15 |
| 10/07 | 3,270 | 3,280 | 3,220 | 3,280 | 0% | 1,900 | 328億 | -1.88% | 17.85 | 1.16 |
| 10/06 | 3,250 | 3,295 | 3,250 | 3,280 | +0.92% | 4,100 | 328億 | -2.21% | 17.85 | 1.16 |
| 10/05 | 3,210 | 3,260 | 3,210 | 3,250 | 0% | 3,400 | 325億 | -3.3% | 17.69 | 1.15 |
| 10/02 | 3,275 | 3,275 | 3,200 | 3,250 | -0.91% | 1,600 | 325億 | -3.47% | 17.69 | 1.15 |
| 10/01 | 3,280 | 3,280 | 3,210 | 3,280 | +0.92% | 1,500 | 328億 | -2.7% | 17.85 | 1.16 |
| 09/30 | 3,240 | 3,250 | 3,240 | 3,250 | +1.56% | 3,500 | 325億 | -3.65% | 17.73 | 1.15 |
| 09/29 | 3,290 | 3,290 | 3,175 | 3,200 | -3.03% | 6,000 | 320億 | -5.41% | 17.45 | 1.13 |
| 09/28 | 3,275 | 3,305 | 3,265 | 3,300 | -3.51% | 7,700 | 330億 | -2.83% | 18 | 1.17 |
| 09/25 | 3,420 | 3,420 | 3,405 | 3,420 | +0.15% | 24,600 | 342億 | +0.44% | 18.65 | 1.21 |
| 09/24 | 3,400 | 3,435 | 3,390 | 3,415 | +0.15% | 9,100 | 341億5000万 | +0.18% | 18.63 | 1.21 |
| 09/18 | 3,415 | 3,415 | 3,390 | 3,410 | 0% | 3,000 | 341億 | -0.15% | 18.6 | 1.21 |
| 09/17 | 3,405 | 3,410 | 3,400 | 3,410 | +0.15% | 1,700 | 341億 | -0.35% | 18.6 | 1.21 |
| 09/16 | 3,395 | 3,405 | 3,390 | 3,405 | +0.44% | 1,600 | 340億5000万 | -0.7% | 18.57 | 1.21 |
| 09/15 | 3,385 | 3,410 | 3,385 | 3,390 | -0.15% | 3,100 | 339億 | -1.31% | 18.49 | 1.2 |
| 09/14 | 3,380 | 3,400 | 3,345 | 3,395 | +1.65% | 6,300 | 339億5000万 | -1.39% | 18.52 | 1.2 |
| 09/11 | 3,360 | 3,385 | 3,315 | 3,340 | -0.3% | 2,000 | 334億 | -3.24% | 18.22 | 1.18 |
| 09/10 | 3,265 | 3,350 | 3,260 | 3,350 | +1.82% | 2,500 | 335億 | -3.26% | 18.27 | 1.19 |
| 09/09 | 3,240 | 3,300 | 3,220 | 3,290 | +4.11% | 5,600 | 329億 | -5.27% | 17.95 | 1.17 |
| 09/08 | 3,235 | 3,250 | 3,115 | 3,160 | -1.25% | 5,400 | 316億 | -9.35% | 17.24 | 1.12 |
| 09/07 | 3,380 | 3,380 | 3,200 | 3,200 | -5.88% | 7,700 | 320億 | -8.7% | 17.45 | 1.13 |
| 09/04 | 3,450 | 3,450 | 3,400 | 3,400 | -1.16% | 2,600 | 340億 | -3.46% | 18.55 | 1.2 |
| 09/03 | 3,440 | 3,450 | 3,440 | 3,440 | 0% | 1,200 | 344億 | -2.58% | 18.76 | 1.22 |
| 09/02 | 3,430 | 3,460 | 3,430 | 3,440 | -2.13% | 2,600 | 344億 | -2.8% | 18.76 | 1.22 |
| 09/01 | 3,515 | 3,515 | 3,450 | 3,515 | 0% | 3,100 | 351億5000万 | -0.9% | 19.17 | 1.24 |
| 08/31 | 3,510 | 3,530 | 3,510 | 3,515 | -0.71% | 1,900 | 351億5000万 | -1.04% | 19.17 | 1.24 |
| 08/28 | 3,500 | 3,545 | 3,480 | 3,540 | +2.61% | 2,600 | 354億 | -0.45% | 19.31 | 1.25 |
| 08/27 | 3,420 | 3,460 | 3,420 | 3,450 | +1.47% | 4,700 | 345億 | -3.04% | 18.82 | 1.22 |
| 08/26 | 3,400 | 3,400 | 3,360 | 3,400 | +1.49% | 3,000 | 340億 | -4.6% | 18.55 | 1.2 |
| 08/25 | 3,030 | 3,400 | 3,030 | 3,350 | 0% | 8,100 | 335億 | -6.19% | 18.27 | 1.19 |
| 08/24 | 3,430 | 3,490 | 3,350 | 3,350 | -4.29% | 6,400 | 335億 | -6.45% | 18.27 | 1.19 |
| 08/21 | 3,500 | 3,515 | 3,495 | 3,500 | -0.28% | 2,600 | 350億 | -2.53% | 19.09 | 1.24 |
| 08/20 | 3,520 | 3,585 | 3,510 | 3,510 | -0.57% | 2,600 | 351億 | -2.34% | 19.15 | 1.24 |
| 08/19 | 3,520 | 3,570 | 3,520 | 3,530 | +0.28% | 700 | 353億 | -1.86% | 19.25 | 1.25 |
| 08/18 | 3,550 | 3,550 | 3,510 | 3,520 | -0.98% | 3,600 | 352億 | -2.2% | 19.2 | 1.25 |
| 08/17 | 3,600 | 3,620 | 3,555 | 3,555 | -1.11% | 3,400 | 355億5000万 | -1.22% | 19.39 | 1.26 |
| 08/14 | 3,585 | 3,600 | 3,560 | 3,595 | +0.28% | 1,000 | 359億5000万 | -0.11% | 19.61 | 1.27 |
| 08/13 | 3,590 | 3,590 | 3,565 | 3,585 | +0.56% | 2,000 | 358億5000万 | -0.28% | 19.55 | 1.27 |
| 08/12 | 3,590 | 3,620 | 3,550 | 3,565 | -0.7% | 2,700 | 356億5000万 | -0.72% | 19.45 | 1.26 |
| 08/11 | 3,600 | 3,620 | 3,590 | 3,590 | -0.83% | 2,400 | 359億 | 0% | 19.58 | 1.27 |
| 08/10 | 3,620 | 3,620 | 3,605 | 3,620 | +0.28% | 2,800 | 362億 | +0.92% | 19.75 | 1.28 |
| 08/07 | 3,630 | 3,630 | 3,610 | 3,610 | +0.14% | 5,400 | 361億 | +0.75% | 19.69 | 1.28 |
| 08/06 | 3,605 | 3,610 | 3,605 | 3,605 | -0.14% | 1,700 | 360億5000万 | +0.73% | 19.66 | 1.28 |
